International Money Express, Inc. (IMXI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.39 | 20.39 | 20.06 | 20.21 | 20.21 | 77,205 |
| 03 Jul 2024 | 20.37 | 20.76 | 20.37 | 20.51 | 20.51 | 53,400 |
| 02 Jul 2024 | 20.26 | 20.55 | 20.24 | 20.38 | 20.38 | 86,000 |
| 01 Jul 2024 | 20.90 | 21.04 | 20.04 | 20.27 | 20.27 | 113,600 |
| 28 Jun 2024 | 20.51 | 21.28 | 20.51 | 20.84 | 20.84 | 923,600 |
| 27 Jun 2024 | 20.25 | 20.55 | 20.23 | 20.37 | 20.37 | 133,100 |
| 26 Jun 2024 | 20.13 | 20.29 | 19.99 | 20.25 | 20.25 | 111,800 |
| 25 Jun 2024 | 20.45 | 20.45 | 20.12 | 20.25 | 20.25 | 118,200 |
| 24 Jun 2024 | 20.37 | 20.62 | 20.33 | 20.43 | 20.43 | 160,600 |
| 21 Jun 2024 | 20.15 | 20.59 | 20.07 | 20.39 | 20.39 | 414,100 |
| 20 Jun 2024 | 20.45 | 20.59 | 19.94 | 20.03 | 20.03 | 160,300 |
| 18 Jun 2024 | 20.77 | 20.77 | 20.36 | 20.51 | 20.51 | 150,500 |
| 17 Jun 2024 | 20.79 | 20.93 | 20.43 | 20.71 | 20.71 | 114,000 |
| 14 Jun 2024 | 20.91 | 21.13 | 20.51 | 20.88 | 20.88 | 193,100 |
| 13 Jun 2024 | 21.44 | 21.50 | 21.02 | 21.13 | 21.13 | 131,500 |
| 12 Jun 2024 | 21.57 | 21.84 | 21.43 | 21.43 | 21.43 | 250,100 |
| 11 Jun 2024 | 21.24 | 21.73 | 21.15 | 21.31 | 21.31 | 246,500 |
| 10 Jun 2024 | 21.19 | 21.61 | 20.98 | 21.33 | 21.33 | 344,800 |
| 07 Jun 2024 | 21.03 | 21.43 | 20.89 | 21.40 | 21.40 | 182,500 |
| 06 Jun 2024 | 21.23 | 21.25 | 20.91 | 21.02 | 21.02 | 106,900 |
| 05 Jun 2024 | 21.04 | 21.45 | 20.89 | 21.39 | 21.39 | 142,800 |
| 04 Jun 2024 | 20.93 | 21.10 | 20.76 | 21.02 | 21.02 | 110,900 |
| 03 Jun 2024 | 21.11 | 21.18 | 20.86 | 21.05 | 21.05 | 117,300 |
| 31 May 2024 | 20.85 | 20.94 | 20.58 | 20.86 | 20.86 | 115,200 |
| 30 May 2024 | 20.71 | 20.98 | 20.70 | 20.77 | 20.77 | 140,300 |
| 29 May 2024 | 20.65 | 20.85 | 20.64 | 20.66 | 20.66 | 113,000 |
| 28 May 2024 | 21.03 | 21.06 | 20.67 | 20.86 | 20.86 | 121,700 |
| 24 May 2024 | 20.96 | 21.31 | 20.90 | 20.95 | 20.95 | 129,800 |
| 23 May 2024 | 20.76 | 20.94 | 20.50 | 20.88 | 20.88 | 164,100 |
| 22 May 2024 | 20.75 | 21.08 | 20.65 | 20.76 | 20.76 | 198,300 |
| 21 May 2024 | 20.66 | 20.88 | 20.63 | 20.86 | 20.86 | 139,700 |
| 20 May 2024 | 20.75 | 20.99 | 20.69 | 20.72 | 20.72 | 138,500 |
| 17 May 2024 | 20.99 | 21.06 | 20.71 | 20.75 | 20.75 | 140,500 |
| 16 May 2024 | 20.31 | 20.85 | 20.21 | 20.82 | 20.82 | 439,100 |
| 15 May 2024 | 20.90 | 20.90 | 20.39 | 20.42 | 20.42 | 234,700 |
| 14 May 2024 | 20.64 | 20.84 | 20.33 | 20.81 | 20.81 | 431,000 |
| 13 May 2024 | 20.62 | 20.90 | 20.22 | 20.39 | 20.39 | 240,500 |
| 10 May 2024 | 20.99 | 21.01 | 20.31 | 20.70 | 20.70 | 277,400 |
| 09 May 2024 | 20.16 | 21.32 | 20.14 | 21.12 | 21.12 | 678,200 |
| 08 May 2024 | 20.53 | 21.28 | 19.43 | 20.02 | 20.02 | 506,500 |
| 07 May 2024 | 19.55 | 19.67 | 19.22 | 19.59 | 19.59 | 686,000 |
| 06 May 2024 | 20.19 | 20.45 | 19.31 | 19.35 | 19.35 | 474,600 |
| 03 May 2024 | 20.25 | 20.64 | 20.14 | 20.15 | 20.15 | 259,400 |
| 02 May 2024 | 20.26 | 20.33 | 19.95 | 20.00 | 20.00 | 427,400 |
| 01 May 2024 | 20.35 | 20.53 | 20.04 | 20.05 | 20.05 | 172,400 |
| 30 Apr 2024 | 20.87 | 21.04 | 20.15 | 20.23 | 20.23 | 237,000 |
| 29 Apr 2024 | 21.37 | 21.68 | 20.85 | 20.98 | 20.98 | 178,700 |
| 26 Apr 2024 | 21.20 | 21.58 | 21.12 | 21.36 | 21.36 | 108,500 |
| 25 Apr 2024 | 22.04 | 22.05 | 21.17 | 21.19 | 21.19 | 179,800 |
| 24 Apr 2024 | 21.86 | 22.23 | 21.66 | 22.15 | 22.15 | 229,200 |
| 23 Apr 2024 | 21.62 | 21.89 | 21.61 | 21.89 | 21.89 | 137,900 |
| 22 Apr 2024 | 21.52 | 21.71 | 21.24 | 21.55 | 21.55 | 136,500 |
| 19 Apr 2024 | 21.23 | 21.65 | 21.23 | 21.35 | 21.35 | 121,500 |
| 18 Apr 2024 | 21.30 | 21.83 | 21.25 | 21.35 | 21.35 | 163,300 |
| 17 Apr 2024 | 21.46 | 21.65 | 21.26 | 21.31 | 21.31 | 124,800 |
| 16 Apr 2024 | 21.44 | 21.58 | 21.24 | 21.27 | 21.27 | 130,500 |
| 15 Apr 2024 | 21.90 | 22.07 | 21.39 | 21.49 | 21.49 | 110,500 |
| 12 Apr 2024 | 22.04 | 22.17 | 21.58 | 21.71 | 21.71 | 128,000 |
| 11 Apr 2024 | 21.94 | 22.12 | 21.71 | 22.04 | 22.04 | 107,100 |
| 10 Apr 2024 | 22.02 | 22.20 | 21.70 | 21.95 | 21.95 | 169,300 |
| 09 Apr 2024 | 22.66 | 22.76 | 22.30 | 22.34 | 22.34 | 97,000 |
| 08 Apr 2024 | 22.48 | 22.83 | 22.48 | 22.65 | 22.65 | 90,000 |
| 05 Apr 2024 | 22.19 | 22.63 | 22.18 | 22.49 | 22.49 | 118,200 |
| 04 Apr 2024 | 22.95 | 23.02 | 22.29 | 22.34 | 22.34 | 167,100 |
| 03 Apr 2024 | 22.31 | 22.96 | 22.24 | 22.80 | 22.80 | 236,300 |
| 02 Apr 2024 | 22.39 | 22.79 | 22.04 | 22.47 | 22.47 | 205,000 |
| 01 Apr 2024 | 23.20 | 23.28 | 22.47 | 22.58 | 22.58 | 312,100 |
| 28 Mar 2024 | 22.86 | 23.18 | 22.74 | 22.83 | 22.83 | 180,800 |
| 27 Mar 2024 | 22.47 | 22.82 | 22.41 | 22.82 | 22.82 | 108,700 |
| 26 Mar 2024 | 22.33 | 22.80 | 22.30 | 22.33 | 22.33 | 225,700 |
| 25 Mar 2024 | 22.05 | 22.40 | 22.00 | 22.32 | 22.32 | 126,300 |
| 22 Mar 2024 | 22.18 | 22.37 | 21.98 | 22.00 | 22.00 | 180,700 |
| 21 Mar 2024 | 22.48 | 22.67 | 22.06 | 22.14 | 22.14 | 289,600 |
| 20 Mar 2024 | 21.69 | 22.33 | 21.58 | 22.29 | 22.29 | 235,500 |
| 19 Mar 2024 | 20.79 | 21.42 | 20.75 | 21.36 | 21.36 | 191,800 |
| 18 Mar 2024 | 21.14 | 21.14 | 20.72 | 20.86 | 20.86 | 257,900 |
| 15 Mar 2024 | 20.31 | 21.37 | 20.31 | 21.00 | 21.00 | 385,500 |
| 14 Mar 2024 | 20.38 | 20.77 | 20.24 | 20.53 | 20.53 | 319,900 |
| 13 Mar 2024 | 20.36 | 20.39 | 20.02 | 20.22 | 20.22 | 179,000 |
| 12 Mar 2024 | 20.17 | 20.52 | 20.01 | 20.31 | 20.31 | 185,100 |
| 11 Mar 2024 | 20.65 | 20.72 | 20.05 | 20.12 | 20.12 | 278,800 |
| 08 Mar 2024 | 21.11 | 21.11 | 20.70 | 20.72 | 20.72 | 200,300 |
| 07 Mar 2024 | 20.65 | 21.30 | 20.65 | 21.01 | 21.01 | 237,100 |
| 06 Mar 2024 | 20.40 | 20.88 | 20.08 | 20.57 | 20.57 | 315,200 |
| 05 Mar 2024 | 19.85 | 20.46 | 19.81 | 19.90 | 19.90 | 235,500 |
| 04 Mar 2024 | 19.27 | 20.17 | 19.21 | 19.77 | 19.77 | 361,200 |
| 01 Mar 2024 | 19.80 | 19.80 | 19.17 | 19.27 | 19.27 | 273,400 |
| 29 Feb 2024 | 19.58 | 19.88 | 19.43 | 19.70 | 19.70 | 344,500 |
| 28 Feb 2024 | 19.80 | 20.25 | 19.24 | 19.50 | 19.50 | 325,500 |
| 27 Feb 2024 | 19.90 | 20.09 | 18.01 | 19.91 | 19.91 | 759,600 |
| 26 Feb 2024 | 22.04 | 22.07 | 21.47 | 21.50 | 21.50 | 306,000 |
| 23 Feb 2024 | 21.31 | 22.14 | 21.25 | 21.96 | 21.96 | 217,100 |
| 22 Feb 2024 | 20.99 | 21.23 | 20.83 | 21.18 | 21.18 | 287,600 |
| 21 Feb 2024 | 20.73 | 21.11 | 20.53 | 20.99 | 20.99 | 320,800 |
| 20 Feb 2024 | 20.60 | 20.98 | 20.58 | 20.89 | 20.89 | 110,400 |
| 16 Feb 2024 | 21.27 | 21.41 | 20.81 | 20.83 | 20.83 | 136,100 |
| 15 Feb 2024 | 20.91 | 21.36 | 20.75 | 21.27 | 21.27 | 146,700 |
| 14 Feb 2024 | 20.75 | 20.87 | 20.24 | 20.82 | 20.82 | 191,600 |
| 13 Feb 2024 | 20.96 | 21.20 | 20.44 | 20.51 | 20.51 | 312,900 |
| 12 Feb 2024 | 21.04 | 21.63 | 21.04 | 21.41 | 21.41 | 238,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.